Alphabet Inc. Class A
- Information
- Last
- Buy
- Sell
385
871
205.25
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 12/09/2025 | 12:46:47.181 | 180 | 204.65 | |
| 180 | 204.65 | |||
| 180 | 204.65 | |||
| 12/09/2025 | 12:44:09.097 | 500 | 204.75 | |
| 500 | 204.75 | |||
| 500 | 204.75 | |||
| 12/09/2025 | 12:43:59.609 | 150 | 204.95 | |
| 150 | 204.95 | |||
| 150 | 204.95 | |||
| 12/09/2025 | 12:43:18.696 | 60 | 204.75 | |
| 60 | 204.75 | |||
| 60 | 204.75 | |||
| 12/09/2025 | 12:42:35.374 | 30 | 205.00 | |
| 30 | 205.00 | |||
| 30 | 205.00 | |||
| 12/09/2025 | 12:39:54.533 | 11 | 204.75 | |
| 11 | 204.75 | |||
| 11 | 204.75 | |||
| 12/09/2025 | 12:38:37.800 | 15 | 204.75 | |
| 15 | 204.75 | |||
| 15 | 204.75 | |||
| 12/09/2025 | 12:37:10.339 | 25 | 204.65 | |
| 25 | 204.65 | |||
| 25 | 204.65 | |||
| 12/09/2025 | 12:35:02.426 | 5 | 204.75 | |
| 5 | 204.75 | |||
| 5 | 204.75 | |||
| 12/09/2025 | 12:34:57.199 | 50 | 204.75 | |
| 50 | 204.75 | |||
| 50 | 204.75 | |||
| 12/09/2025 | 12:34:46.031 | 15 | 204.80 | |
| 15 | 204.80 | |||
| 15 | 204.80 | |||
| 12/09/2025 | 12:33:28.523 | 17 | 204.90 | |
| 17 | 204.90 | |||
| 17 | 204.90 | |||
| 12/09/2025 | 12:33:27.180 | 15 | 204.90 | |
| 15 | 204.90 | |||
| 15 | 204.90 | |||
| 12/09/2025 | 12:33:25.214 | 13 | 204.95 | |
| 13 | 204.95 | |||
| 13 | 204.95 | |||
| 12/09/2025 | 12:31:23.870 | 4 | 204.90 | |
| 4 | 204.90 | |||
| 4 | 204.90 | |||
| 12/09/2025 | 12:31:19.441 | 7 | 204.90 | |
| 7 | 204.90 | |||
| 7 | 204.90 | |||
| 12/09/2025 | 12:30:58.302 | 1 | 205.00 | |
| 1 | 205.00 | |||
| 1 | 205.00 | |||
| 12/09/2025 | 12:30:29.284 | 150 | 205.30 | |
| 150 | 205.30 | |||
| 150 | 205.30 | |||
| 12/09/2025 | 12:29:46.098 | 3 | 205.15 | |
| 3 | 205.15 | |||
| 3 | 205.15 | |||
| 12/09/2025 | 12:29:16.054 | 361 | 205.00 | |
| 20 | 205.00 | |||
| 3 | 205.00 | |||
| 15 | 205.00 | |||
| 12 | 205.00 | |||
| 6 | 205.00 | |||
| 361 | 205.00 | |||
| 30 | 205.00 | |||
| 60 | 205.00 | |||
| 20 | 205.00 | |||
| 103 | 205.00 | |||
| 15 | 205.00 | |||
| 21 | 205.00 | |||
| 50 | 205.00 | |||
| 6 | 205.00 | |||
| 12/09/2025 | 12:28:28.853 | 16 | 204.90 | |
| 16 | 204.90 | |||
| 16 | 204.90 | |||
| 12/09/2025 | 12:28:24.550 | 10 | 204.85 | |
| 10 | 204.85 | |||
| 10 | 204.85 | |||
| 12/09/2025 | 12:26:04.831 | 21 | 204.70 | |
| 21 | 204.70 | |||
| 21 | 204.70 | |||
| 12/09/2025 | 12:24:54.068 | 14 | 204.00 | |
| 14 | 204.00 | |||
| 14 | 204.00 | |||
| 12/09/2025 | 12:22:46.481 | 4 | 203.90 | |
| 4 | 203.90 | |||
| 4 | 203.90 | |||
| 12/09/2025 | 12:21:34.803 | 3 | 204.10 | |
| 3 | 204.10 | |||
| 3 | 204.10 | |||
| 12/09/2025 | 12:20:44.954 | 40 | 203.90 | |
| 40 | 203.90 | |||
| 40 | 203.90 | |||
| 12/09/2025 | 12:20:28.566 | 4 | 203.95 | |
| 4 | 203.95 | |||
| 4 | 203.95 | |||
| 12/09/2025 | 12:20:04.303 | 3 | 203.90 | |
| 3 | 203.90 | |||
| 3 | 203.90 | |||
| 12/09/2025 | 12:19:24.314 | 25 | 203.90 | |
| 25 | 203.90 | |||
| 25 | 203.90 | |||
| 12/09/2025 | 12:17:32.339 | 60 | 204.00 | |
| 60 | 204.00 | |||
| 60 | 204.00 | |||
| 12/09/2025 | 12:17:25.340 | 30 | 204.00 | |
| 30 | 204.00 | |||
| 30 | 204.00 | |||
| 12/09/2025 | 12:15:40.634 | 25 | 204.15 | |
| 25 | 204.15 | |||
| 25 | 204.15 | |||
| 12/09/2025 | 12:12:13.834 | 3 | 204.05 | |
| 3 | 204.05 | |||
| 3 | 204.05 | |||
| 12/09/2025 | 12:11:23.178 | 10 | 203.85 | |
| 10 | 203.85 | |||
| 10 | 203.85 | |||
| 12/09/2025 | 12:10:44.752 | 5 | 204.00 | |
| 5 | 204.00 | |||
| 5 | 204.00 | |||
| 12/09/2025 | 12:10:25.499 | 5 | 203.90 | |
| 5 | 203.90 | |||
| 5 | 203.90 | |||
| 12/09/2025 | 12:10:09.056 | 3 | 203.90 | |
| 3 | 203.90 | |||
| 3 | 203.90 | |||
| 12/09/2025 | 12:09:52.990 | 2 | 203.95 | |
| 2 | 203.95 | |||
| 2 | 203.95 | |||
| 12/09/2025 | 12:09:13.960 | 140 | 203.95 | |
| 140 | 203.95 | |||
| 140 | 203.95 | |||
| 12/09/2025 | 12:08:45.681 | 25 | 204.15 | |
| 25 | 204.15 | |||
| 25 | 204.15 | |||
| 12/09/2025 | 12:07:59.878 | 45 | 204.00 | |
| 45 | 204.00 | |||
| 45 | 204.00 | |||
| 12/09/2025 | 12:07:30.531 | 27 | 203.95 | |
| 27 | 203.95 | |||
| 27 | 203.95 | |||
| 12/09/2025 | 12:05:22.264 | 5 | 203.95 | |
| 5 | 203.95 | |||
| 5 | 203.95 | |||
| 12/09/2025 | 12:03:00.492 | 7 | 204.00 | |
| 7 | 204.00 | |||
| 7 | 204.00 | |||
| 12/09/2025 | 12:02:23.856 | 25 | 204.15 | |
| 25 | 204.15 | |||
| 25 | 204.15 | |||
| 12/09/2025 | 12:02:19.886 | 5 | 204.00 | |
| 5 | 204.00 | |||
| 5 | 204.00 | |||
| 12/09/2025 | 12:02:13.234 | 1 | 204.00 | |
| 1 | 204.00 | |||
| 1 | 204.00 | |||
| 12/09/2025 | 12:02:02.106 | 35 | 204.00 | |
| 10 | 204.00 | |||
| 35 | 204.00 | |||
| 25 | 204.00 | |||
| 12/09/2025 | 12:01:51.805 | 500 | 203.95 | |
| 493 | 203.95 | |||
| 7 | 203.95 | |||
| 500 | 203.95 | |||
| 12/09/2025 | 11:59:09.435 | 500 | 204.00 | |
| 500 | 204.00 | |||
| 500 | 204.00 | |||
| 12/09/2025 | 11:59:04.247 | 8 | 204.00 | |
| 8 | 204.00 | |||
| 8 | 204.00 | |||
| 12/09/2025 | 11:58:15.291 | 5 | 204.00 | |
| 5 | 204.00 | |||
| 5 | 204.00 | |||
| 12/09/2025 | 11:57:40.531 | 5 | 204.00 | |
| 5 | 204.00 | |||
| 5 | 204.00 | |||
| 12/09/2025 | 11:57:27.829 | 5 | 204.00 | |
| 5 | 204.00 | |||
| 5 | 204.00 | |||
| 12/09/2025 | 11:57:26.643 | 100 | 204.00 | |
| 100 | 204.00 | |||
| 75 | 204.00 | |||
| 25 | 204.00 | |||
| 12/09/2025 | 11:57:00.035 | 5 | 204.00 | |
| 5 | 204.00 | |||
| 5 | 204.00 | |||
| 12/09/2025 | 11:56:40.431 | 5 | 204.20 | |
| 5 | 204.20 | |||
| 5 | 204.20 | |||
| 12/09/2025 | 11:56:20.750 | 3 | 204.00 | |
| 3 | 204.00 | |||
| 3 | 204.00 | |||
| 12/09/2025 | 11:56:10.994 | 1 | 204.20 | |
| 1 | 204.20 | |||
| 1 | 204.20 | |||
| 12/09/2025 | 11:55:30.716 | 8 | 204.00 | |
| 8 | 204.00 | |||
| 8 | 204.00 | |||
| 12/09/2025 | 11:54:23.684 | 60 | 204.10 | |
| 60 | 204.10 | |||
| 60 | 204.10 | |||
| 12/09/2025 | 11:53:47.918 | 120 | 204.10 | |
| 120 | 204.10 | |||
| 120 | 204.10 | |||
| 12/09/2025 | 11:52:19.410 | 5 | 204.15 | |
| 5 | 204.15 | |||
| 5 | 204.15 | |||
| 12/09/2025 | 11:52:08.299 | 35 | 204.05 | |
| 35 | 204.05 | |||
| 35 | 204.05 | |||
| 12/09/2025 | 11:51:40.821 | 27 | 204.05 | |
| 27 | 204.05 | |||
| 27 | 204.05 | |||
| 12/09/2025 | 11:49:59.986 | 7 | 204.05 | |
| 7 | 204.05 | |||
| 7 | 204.05 | |||
| 12/09/2025 | 11:47:35.844 | 10 | 204.10 | |
| 10 | 204.10 | |||
| 10 | 204.10 | |||
| 12/09/2025 | 11:47:35.735 | 44 | 204.10 | |
| 44 | 204.10 | |||
| 44 | 204.10 | |||
| 12/09/2025 | 11:47:35.619 | 12 | 204.10 | |
| 12 | 204.10 | |||
| 12 | 204.10 | |||
| 12/09/2025 | 11:47:01.572 | 10 | 204.10 | |
| 10 | 204.10 | |||
| 10 | 204.10 | |||
| 12/09/2025 | 11:46:55.221 | 9 | 204.20 | |
| 9 | 204.20 | |||
| 9 | 204.20 | |||
| 12/09/2025 | 11:44:53.598 | 2 | 204.20 | |
| 2 | 204.20 | |||
| 2 | 204.20 | |||
| 12/09/2025 | 11:44:19.652 | 60 | 204.10 | |
| 60 | 204.10 | |||
| 60 | 204.10 | |||
| 12/09/2025 | 11:44:06.483 | 10 | 204.10 | |
| 10 | 204.10 | |||
| 10 | 204.10 | |||
| 12/09/2025 | 11:42:30.428 | 240 | 204.15 | |
| 240 | 204.15 | |||
| 240 | 204.15 | |||
| 12/09/2025 | 11:42:08.508 | 8 | 204.00 | |
| 8 | 204.00 | |||
| 8 | 204.00 | |||
| 12/09/2025 | 11:41:03.006 | 2 | 204.10 | |
| 2 | 204.10 | |||
| 2 | 204.10 | |||
| 12/09/2025 | 11:40:58.064 | 30 | 204.15 | |
| 30 | 204.15 | |||
| 30 | 204.15 | |||
| 12/09/2025 | 11:40:26.566 | 100 | 204.10 | |
| 100 | 204.10 | |||
| 100 | 204.10 | |||
| 12/09/2025 | 11:39:32.297 | 20 | 204.15 | |
| 20 | 204.15 | |||
| 20 | 204.15 | |||
| 12/09/2025 | 11:38:42.377 | 75 | 204.15 | |
| 75 | 204.15 | |||
| 75 | 204.15 | |||
| 12/09/2025 | 11:34:10.861 | 10 | 204.25 | |
| 10 | 204.25 | |||
| 10 | 204.25 | |||
| 12/09/2025 | 11:31:51.306 | 3 | 204.15 | |
| 3 | 204.15 | |||
| 3 | 204.15 | |||
| 12/09/2025 | 11:30:57.688 | 20 | 204.45 | |
| 20 | 204.45 | |||
| 20 | 204.45 | |||
| 12/09/2025 | 11:29:58.243 | 54 | 204.20 | |
| 54 | 204.20 | |||
| 54 | 204.20 | |||
| 12/09/2025 | 11:28:28.864 | 1 | 204.25 | |
| 1 | 204.25 | |||
| 1 | 204.25 | |||
| 12/09/2025 | 11:26:04.880 | 10 | 204.30 | |
| 10 | 204.30 | |||
| 10 | 204.30 | |||
| 12/09/2025 | 11:25:54.839 | 1 | 204.30 | |
| 1 | 204.30 | |||
| 1 | 204.30 | |||
| 12/09/2025 | 11:22:29.317 | 10 | 204.30 | |
| 10 | 204.30 | |||
| 10 | 204.30 | |||
| 12/09/2025 | 11:18:29.152 | 110 | 204.30 | |
| 110 | 204.30 | |||
| 110 | 204.30 | |||
| 12/09/2025 | 11:17:25.530 | 13 | 204.30 | |
| 13 | 204.30 | |||
| 13 | 204.30 | |||
| 12/09/2025 | 11:15:30.232 | 200 | 204.30 | |
| 200 | 204.30 | |||
| 200 | 204.30 | |||
| 12/09/2025 | 11:14:47.130 | 10 | 204.30 | |
| 10 | 204.30 | |||
| 10 | 204.30 | |||
| 12/09/2025 | 11:12:33.596 | 3 | 204.50 | |
| 3 | 204.50 | |||
| 3 | 204.50 | |||
| 12/09/2025 | 11:10:09.260 | 24 | 204.40 | |
| 24 | 204.40 | |||
| 24 | 204.40 | |||
| 12/09/2025 | 11:09:44.415 | 39 | 204.40 | |
| 39 | 204.40 | |||
| 39 | 204.40 | |||
| 12/09/2025 | 11:09:41.058 | 2 | 204.55 | |
| 2 | 204.55 | |||
| 2 | 204.55 | |||
| 12/09/2025 | 11:09:21.646 | 3 | 204.40 | |
| 3 | 204.40 | |||
| 3 | 204.40 | |||
| 12/09/2025 | 11:09:12.358 | 10 | 204.40 | |
| 10 | 204.40 | |||
| 10 | 204.40 | |||
| 12/09/2025 | 11:06:49.732 | 15 | 204.40 | |
| 15 | 204.40 | |||
| 15 | 204.40 | |||
| 12/09/2025 | 11:06:13.058 | 2 | 204.45 | |
| 2 | 204.45 | |||
| 2 | 204.45 | |||
| 12/09/2025 | 11:05:14.789 | 10 | 204.40 | |
| 10 | 204.40 | |||
| 10 | 204.40 | |||
| 12/09/2025 | 11:04:03.140 | 50 | 204.35 | |
| 50 | 204.35 | |||
| 50 | 204.35 | |||
| 12/09/2025 | 11:02:43.373 | 80 | 204.40 | |
| 80 | 204.40 | |||
| 80 | 204.40 | |||
| 12/09/2025 | 11:02:40.242 | 12 | 204.30 | |
| 12 | 204.30 | |||
| 12 | 204.30 | |||
| 12/09/2025 | 11:02:04.406 | 50 | 204.30 | |
| 50 | 204.30 | |||
| 50 | 204.30 | |||
| 12/09/2025 | 11:01:48.598 | 25 | 204.30 | |
| 25 | 204.30 | |||
| 25 | 204.30 | |||
| 12/09/2025 | 11:01:16.422 | 5 | 204.40 | |
| 5 | 204.40 | |||
| 5 | 204.40 | |||
| 12/09/2025 | 11:00:39.445 | 2 | 204.40 | |
| 2 | 204.40 | |||
| 2 | 204.40 | |||
| 12/09/2025 | 10:59:48.868 | 1 | 204.30 | |
| 1 | 204.30 | |||
| 1 | 204.30 | |||
| 12/09/2025 | 10:59:32.749 | 1 | 204.30 | |
| 1 | 204.30 | |||
| 1 | 204.30 | |||
| 12/09/2025 | 10:59:21.558 | 500 | 204.25 | |
| 500 | 204.25 | |||
| 10 | 204.25 | |||
| 490 | 204.25 | |||
| 12/09/2025 | 10:59:10.950 | 1 526 | 204.15 | |
| 600 | 204.15 | |||
| 26 | 204.15 | |||
| 926 | 204.15 | |||
| 1 500 | 204.15 | |||
| 12/09/2025 | 10:58:39.607 | 500 | 204.20 | |
| 500 | 204.20 | |||
| 500 | 204.20 | |||
| 12/09/2025 | 10:58:37.722 | 3 | 204.20 | |
| 3 | 204.20 | |||
| 3 | 204.20 | |||
| 12/09/2025 | 10:58:04.666 | 10 | 204.20 | |
| 10 | 204.20 | |||
| 10 | 204.20 | |||
| 12/09/2025 | 10:55:52.837 | 5 | 204.20 | |
| 5 | 204.20 | |||
| 5 | 204.20 | |||
| 12/09/2025 | 10:55:26.075 | 2 | 204.30 | |
| 2 | 204.30 | |||
| 2 | 204.30 | |||
| 12/09/2025 | 10:55:09.994 | 5 | 204.30 | |
| 5 | 204.30 | |||
| 5 | 204.30 | |||
| 12/09/2025 | 10:52:21.280 | 6 | 204.10 | |
| 6 | 204.10 | |||
| 6 | 204.10 | |||
| 12/09/2025 | 10:52:03.842 | 1 | 204.20 | |
| 1 | 204.20 | |||
| 1 | 204.20 | |||
| 12/09/2025 | 10:48:53.353 | 33 | 204.05 | |
| 33 | 204.05 | |||
| 33 | 204.05 | |||
| 12/09/2025 | 10:48:48.170 | 31 | 204.15 | |
| 31 | 204.15 | |||
| 31 | 204.15 | |||
| 12/09/2025 | 10:48:29.274 | 50 | 204.00 | |
| 50 | 204.00 | |||
| 50 | 204.00 | |||
| 12/09/2025 | 10:48:14.140 | 1 | 204.10 | |
| 1 | 204.10 | |||
| 1 | 204.10 | |||
| 12/09/2025 | 10:47:37.820 | 1 | 204.00 | |
| 1 | 204.00 | |||
| 1 | 204.00 | |||
| 12/09/2025 | 10:47:08.499 | 9 | 204.05 | |
| 9 | 204.05 | |||
| 9 | 204.05 | |||
| 12/09/2025 | 10:45:40.426 | 98 | 204.20 | |
| 98 | 204.20 | |||
| 98 | 204.20 | |||
| 12/09/2025 | 10:44:24.400 | 40 | 204.00 | |
| 40 | 204.00 | |||
| 40 | 204.00 | |||
| 12/09/2025 | 10:44:20.357 | 14 | 204.00 | |
| 14 | 204.00 | |||
| 14 | 204.00 | |||
| 12/09/2025 | 10:44:10.298 | 71 | 204.00 | |
| 71 | 204.00 | |||
| 71 | 204.00 | |||
| 12/09/2025 | 10:43:34.042 | 20 | 203.95 | |
| 20 | 203.95 | |||
| 20 | 203.95 | |||
| 12/09/2025 | 10:43:10.556 | 5 | 204.00 | |
| 5 | 204.00 | |||
| 5 | 204.00 | |||
| 12/09/2025 | 10:42:26.348 | 20 | 204.05 | |
| 20 | 204.05 | |||
| 20 | 204.05 | |||
| 12/09/2025 | 10:41:28.434 | 3 | 204.05 | |
| 3 | 204.05 | |||
| 3 | 204.05 | |||
| 12/09/2025 | 10:39:38.631 | 30 | 204.00 | |
| 30 | 204.00 | |||
| 30 | 204.00 | |||
| 12/09/2025 | 10:38:41.070 | 5 | 204.00 | |
| 5 | 204.00 | |||
| 5 | 204.00 | |||
| 12/09/2025 | 10:38:31.505 | 4 | 204.00 | |
| 4 | 204.00 | |||
| 4 | 204.00 | |||
| 12/09/2025 | 10:37:22.183 | 5 | 203.85 | |
| 5 | 203.85 | |||
| 5 | 203.85 | |||
| 12/09/2025 | 10:36:08.380 | 50 | 203.95 | |
| 50 | 203.95 | |||
| 50 | 203.95 | |||
| 12/09/2025 | 10:35:29.642 | 80 | 204.05 | |
| 80 | 204.05 | |||
| 80 | 204.05 | |||
| 12/09/2025 | 10:34:55.164 | 20 | 204.00 | |
| 20 | 204.00 | |||
| 20 | 204.00 | |||
| 12/09/2025 | 10:33:47.361 | 1 | 204.05 | |
| 1 | 204.05 | |||
| 1 | 204.05 | |||
| 12/09/2025 | 10:32:46.806 | 5 | 204.00 | |
| 5 | 204.00 | |||
| 5 | 204.00 | |||
| 12/09/2025 | 10:31:16.542 | 3 | 204.00 | |
| 3 | 204.00 | |||
| 3 | 204.00 | |||
| 12/09/2025 | 10:31:10.081 | 1 | 203.95 | |
| 1 | 203.95 | |||
| 1 | 203.95 | |||
| 12/09/2025 | 10:30:26.454 | 7 | 203.95 | |
| 7 | 203.95 | |||
| 7 | 203.95 | |||
| 12/09/2025 | 10:30:26.349 | 42 | 204.10 | |
| 42 | 204.10 | |||
| 39 | 204.10 | |||
| 3 | 204.10 | |||
| 12/09/2025 | 10:29:58.775 | 500 | 204.00 | |
| 500 | 204.00 | |||
| 500 | 204.00 | |||
| 12/09/2025 | 10:29:20.986 | 12 | 204.00 | |
| 12 | 204.00 | |||
| 12 | 204.00 | |||
| 12/09/2025 | 10:26:44.432 | 8 | 204.00 | |
| 8 | 204.00 | |||
| 8 | 204.00 | |||
| 12/09/2025 | 10:26:16.488 | 50 | 204.05 | |
| 50 | 204.05 | |||
| 50 | 204.05 | |||
| 12/09/2025 | 10:25:27.357 | 46 | 204.20 | |
| 46 | 204.20 | |||
| 46 | 204.20 | |||
| 12/09/2025 | 10:24:30.629 | 2 | 204.10 | |
| 2 | 204.10 | |||
| 2 | 204.10 | |||
| 12/09/2025 | 10:23:22.491 | 1 | 204.15 | |
| 1 | 204.15 | |||
| 1 | 204.15 | |||
| 12/09/2025 | 10:22:59.228 | 14 | 204.00 | |
| 14 | 204.00 | |||
| 14 | 204.00 | |||
| 12/09/2025 | 10:21:54.148 | 15 | 204.00 | |
| 15 | 204.00 | |||
| 15 | 204.00 | |||
| 12/09/2025 | 10:21:10.621 | 100 | 204.00 | |
| 100 | 204.00 | |||
| 100 | 204.00 | |||
| 12/09/2025 | 10:19:08.804 | 38 | 203.90 | |
| 38 | 203.90 | |||
| 38 | 203.90 | |||
| 12/09/2025 | 10:17:47.359 | 2 | 203.95 | |
| 2 | 203.95 | |||
| 2 | 203.95 | |||
| 12/09/2025 | 10:17:23.911 | 38 | 204.10 | |
| 38 | 204.10 | |||
| 38 | 204.10 | |||
| 12/09/2025 | 10:16:17.635 | 1 | 204.00 | |
| 1 | 204.00 | |||
| 1 | 204.00 | |||
| 12/09/2025 | 10:13:46.125 | 10 | 203.95 | |
| 10 | 203.95 | |||
| 10 | 203.95 | |||
| 12/09/2025 | 10:13:09.732 | 9 | 203.95 | |
| 9 | 203.95 | |||
| 9 | 203.95 | |||
| 12/09/2025 | 10:09:10.503 | 7 | 204.20 | |
| 7 | 204.20 | |||
| 7 | 204.20 | |||
| 12/09/2025 | 10:08:19.659 | 10 | 204.15 | |
| 10 | 204.15 | |||
| 10 | 204.15 | |||
| 12/09/2025 | 10:08:14.177 | 1 | 204.00 | |
| 1 | 204.00 | |||
| 1 | 204.00 | |||
| 12/09/2025 | 10:08:03.838 | 6 | 204.15 | |
| 6 | 204.15 | |||
| 6 | 204.15 | |||
| 12/09/2025 | 10:07:35.265 | 15 | 204.10 | |
| 15 | 204.10 | |||
| 15 | 204.10 | |||
| 12/09/2025 | 10:06:52.718 | 40 | 203.85 | |
| 40 | 203.85 | |||
| 40 | 203.85 | |||
| 12/09/2025 | 10:06:41.555 | 3 | 204.00 | |
| 3 | 204.00 | |||
| 3 | 204.00 | |||
| 12/09/2025 | 10:06:25.556 | 100 | 204.00 | |
| 100 | 204.00 | |||
| 100 | 204.00 | |||
| 12/09/2025 | 10:05:58.526 | 7 | 203.95 | |
| 7 | 203.95 | |||
| 7 | 203.95 | |||
| 12/09/2025 | 10:05:04.509 | 35 | 204.00 | |
| 35 | 204.00 | |||
| 35 | 204.00 | |||
| 12/09/2025 | 10:04:39.808 | 3 | 204.00 | |
| 3 | 204.00 | |||
| 3 | 204.00 | |||
| 12/09/2025 | 10:04:24.899 | 5 | 204.10 | |
| 5 | 204.10 | |||
| 5 | 204.10 | |||
| 12/09/2025 | 10:04:21.856 | 5 | 204.00 | |
| 5 | 204.00 | |||
| 5 | 204.00 | |||
| 12/09/2025 | 10:02:10.490 | 21 | 204.00 | |
| 21 | 204.00 | |||
| 21 | 204.00 | |||
| 12/09/2025 | 10:00:49.659 | 51 | 204.00 | |
| 51 | 204.00 | |||
| 51 | 204.00 | |||
| 12/09/2025 | 10:00:34.631 | 82 | 204.00 | |
| 82 | 204.00 | |||
| 82 | 204.00 | |||
| 12/09/2025 | 10:00:00.452 | 10 | 203.90 | |
| 10 | 203.90 | |||
| 10 | 203.90 | |||
| 12/09/2025 | 09:58:56.628 | 20 | 204.10 | |
| 20 | 204.10 | |||
| 20 | 204.10 | |||
| 12/09/2025 | 09:57:07.464 | 1 | 203.90 | |
| 1 | 203.90 | |||
| 1 | 203.90 | |||
| 12/09/2025 | 09:57:04.195 | 43 | 204.10 | |
| 43 | 204.10 | |||
| 43 | 204.10 | |||
| 12/09/2025 | 09:56:37.942 | 7 | 203.90 | |
| 7 | 203.90 | |||
| 7 | 203.90 | |||
| 12/09/2025 | 09:55:33.631 | 5 | 204.10 | |
| 5 | 204.10 | |||
| 5 | 204.10 | |||
| 12/09/2025 | 09:55:27.140 | 50 | 203.90 | |
| 50 | 203.90 | |||
| 50 | 203.90 | |||
| 12/09/2025 | 09:55:10.058 | 4 | 203.90 | |
| 4 | 203.90 | |||
| 4 | 203.90 | |||
| 12/09/2025 | 09:54:04.293 | 20 | 204.10 | |
| 20 | 204.10 | |||
| 20 | 204.10 | |||
| 12/09/2025 | 09:53:55.638 | 11 | 203.90 | |
| 11 | 203.90 | |||
| 11 | 203.90 | |||
| 12/09/2025 | 09:53:39.997 | 5 | 204.10 | |
| 5 | 204.10 | |||
| 5 | 204.10 | |||
| 12/09/2025 | 09:52:28.455 | 5 | 204.10 | |
| 5 | 204.10 | |||
| 5 | 204.10 | |||
| 12/09/2025 | 09:52:17.658 | 8 | 204.10 | |
| 8 | 204.10 | |||
| 8 | 204.10 | |||
| 12/09/2025 | 09:51:34.497 | 40 | 203.90 | |
| 40 | 203.90 | |||
| 40 | 203.90 | |||
| 12/09/2025 | 09:50:00.047 | 60 | 203.90 | |
| 60 | 203.90 | |||
| 60 | 203.90 | |||
| 12/09/2025 | 09:49:40.268 | 77 | 204.15 | |
| 77 | 204.15 | |||
| 77 | 204.15 | |||
| 12/09/2025 | 09:49:23.620 | 30 | 203.90 | |
| 30 | 203.90 | |||
| 20 | 203.90 | |||
| 10 | 203.90 | |||
| 12/09/2025 | 09:48:00.428 | 50 | 204.00 | |
| 50 | 204.00 | |||
| 50 | 204.00 | |||
| 12/09/2025 | 09:47:21.290 | 16 | 204.00 | |
| 16 | 204.00 | |||
| 16 | 204.00 | |||
| 12/09/2025 | 09:47:17.897 | 193 | 204.00 | |
| 193 | 204.00 | |||
| 193 | 204.00 | |||
| 12/09/2025 | 09:47:17.316 | 12 | 204.15 | |
| 12 | 204.15 | |||
| 12 | 204.15 | |||
| 12/09/2025 | 09:47:15.742 | 1 | 204.15 | |
| 1 | 204.15 | |||
| 1 | 204.15 | |||
| 12/09/2025 | 09:46:05.206 | 1 | 204.00 | |
| 1 | 204.00 | |||
| 1 | 204.00 | |||
| 12/09/2025 | 09:45:48.334 | 50 | 204.00 | |
| 50 | 204.00 | |||
| 50 | 204.00 | |||
| 12/09/2025 | 09:45:40.776 | 1 | 204.00 | |
| 1 | 204.00 | |||
| 1 | 204.00 | |||
| 12/09/2025 | 09:45:19.854 | 300 | 204.00 | |
| 300 | 204.00 | |||
| 300 | 204.00 | |||
| 12/09/2025 | 09:44:24.381 | 10 | 204.00 | |
| 10 | 204.00 | |||
| 10 | 204.00 | |||
| 12/09/2025 | 09:43:18.831 | 5 | 204.05 | |
| 5 | 204.05 | |||
| 5 | 204.05 | |||
| 12/09/2025 | 09:41:51.219 | 30 | 204.05 | |
| 30 | 204.05 | |||
| 30 | 204.05 | |||
| 12/09/2025 | 09:41:14.669 | 1 | 204.20 | |
| 1 | 204.20 | |||
| 1 | 204.20 | |||
| 12/09/2025 | 09:40:46.738 | 1 | 204.10 | |
| 1 | 204.10 | |||
| 1 | 204.10 | |||
| 12/09/2025 | 09:39:48.568 | 1 | 204.00 | |
| 1 | 204.00 | |||
| 1 | 204.00 | |||
| 12/09/2025 | 09:38:46.646 | 4 | 204.00 | |
| 4 | 204.00 | |||
| 4 | 204.00 | |||
| 12/09/2025 | 09:35:52.436 | 10 | 204.15 | |
| 5 | 204.15 | |||
| 10 | 204.15 | |||
| 5 | 204.15 | |||
| 12/09/2025 | 09:34:00.731 | 60 | 204.05 | |
| 60 | 204.05 | |||
| 60 | 204.05 | |||
| 12/09/2025 | 09:33:53.881 | 5 | 204.05 | |
| 5 | 204.05 | |||
| 5 | 204.05 | |||
| 12/09/2025 | 09:33:09.280 | 25 | 204.05 | |
| 25 | 204.05 | |||
| 25 | 204.05 | |||
| 12/09/2025 | 09:32:38.750 | 50 | 204.00 | |
| 50 | 204.00 | |||
| 50 | 204.00 | |||
| 12/09/2025 | 09:32:21.891 | 250 | 203.95 | |
| 250 | 203.95 | |||
| 250 | 203.95 | |||
| 12/09/2025 | 09:32:18.252 | 74 | 203.95 | |
| 74 | 203.95 | |||
| 74 | 203.95 | |||
| 12/09/2025 | 09:31:49.267 | 250 | 203.95 | |
| 250 | 203.95 | |||
| 250 | 203.95 | |||
| 12/09/2025 | 09:31:16.345 | 102 | 203.95 | |
| 102 | 203.95 | |||
| 102 | 203.95 | |||
| 12/09/2025 | 09:31:16.277 | 2 | 203.90 | |
| 2 | 203.90 | |||
| 2 | 203.90 | |||
| 12/09/2025 | 09:30:00.238 | 100 | 203.95 | |
| 100 | 203.95 | |||
| 100 | 203.95 | |||
| 12/09/2025 | 09:27:27.904 | 1 | 204.10 | |
| 1 | 204.10 | |||
| 1 | 204.10 | |||
| 12/09/2025 | 09:26:15.812 | 2 | 204.05 | |
| 2 | 204.05 | |||
| 2 | 204.05 | |||
| 12/09/2025 | 09:25:56.590 | 1 | 204.15 | |
| 1 | 204.15 | |||
| 1 | 204.15 | |||
| 12/09/2025 | 09:25:32.793 | 8 | 204.05 | |
| 8 | 204.05 | |||
| 8 | 204.05 | |||
| 12/09/2025 | 09:22:45.031 | 40 | 204.15 | |
| 40 | 204.15 | |||
| 40 | 204.15 | |||
| 12/09/2025 | 09:21:23.743 | 125 | 204.15 | |
| 125 | 204.15 | |||
| 125 | 204.15 | |||
| 12/09/2025 | 09:19:33.003 | 59 | 204.05 | |
| 59 | 204.05 | |||
| 59 | 204.05 | |||
| 12/09/2025 | 09:19:26.605 | 1 | 204.05 | |
| 1 | 204.05 | |||
| 1 | 204.05 | |||
| 12/09/2025 | 09:18:53.848 | 9 | 204.05 | |
| 9 | 204.05 | |||
| 9 | 204.05 | |||
| 12/09/2025 | 09:16:41.644 | 1 | 204.25 | |
| 1 | 204.25 | |||
| 1 | 204.25 | |||
| 12/09/2025 | 09:15:14.368 | 50 | 204.00 | |
| 50 | 204.00 | |||
| 50 | 204.00 | |||
| 12/09/2025 | 09:14:43.902 | 365 | 204.00 | |
| 365 | 204.00 | |||
| 365 | 204.00 | |||
| 12/09/2025 | 09:13:06.004 | 18 | 204.00 | |
| 10 | 204.00 | |||
| 8 | 204.00 | |||
| 18 | 204.00 | |||
| 12/09/2025 | 09:12:13.580 | 100 | 204.20 | |
| 100 | 204.20 | |||
| 100 | 204.20 | |||
| 12/09/2025 | 09:11:59.884 | 1 | 204.20 | |
| 1 | 204.20 | |||
| 1 | 204.20 | |||
| 12/09/2025 | 09:10:14.745 | 1 | 204.15 | |
| 1 | 204.15 | |||
| 1 | 204.15 | |||
| 12/09/2025 | 09:09:52.745 | 5 | 204.15 | |
| 3 | 204.15 | |||
| 2 | 204.15 | |||
| 5 | 204.15 | |||
| 12/09/2025 | 09:09:37.505 | 1 | 203.95 | |
| 1 | 203.95 | |||
| 1 | 203.95 | |||
| 12/09/2025 | 09:09:36.897 | 2 | 203.95 | |
| 2 | 203.95 | |||
| 2 | 203.95 | |||
| 12/09/2025 | 09:09:00.698 | 190 | 203.95 | |
| 15 | 203.95 | |||
| 175 | 203.95 | |||
| 190 | 203.95 | |||
| 12/09/2025 | 09:07:09.987 | 500 | 204.05 | |
| 500 | 204.05 | |||
| 500 | 204.05 | |||
| 12/09/2025 | 09:07:09.458 | 3 | 203.95 | |
| 3 | 203.95 | |||
| 3 | 203.95 | |||
| 12/09/2025 | 09:06:53.759 | 30 | 203.95 | |
| 30 | 203.95 | |||
| 30 | 203.95 | |||
| 12/09/2025 | 09:06:12.688 | 266 | 204.00 | |
| 50 | 204.00 | |||
| 266 | 204.00 | |||
| 200 | 204.00 | |||
| 10 | 204.00 | |||
| 2 | 204.00 | |||
| 4 | 204.00 | |||
| 12/09/2025 | 09:02:59.404 | 150 | 204.05 | |
| 3 | 204.05 | |||
| 147 | 204.05 | |||
| 150 | 204.05 | |||
| 12/09/2025 | 09:01:15.715 | 10 | 204.65 | |
| 10 | 204.65 | |||
| 3 | 204.65 | |||
| 7 | 204.65 | |||
| 12/09/2025 | 09:00:45.144 | 2 | 204.05 | |
| 2 | 204.05 | |||
| 2 | 204.05 | |||
| 12/09/2025 | 08:59:32.576 | 30 | 204.05 | |
| 30 | 204.05 | |||
| 30 | 204.05 | |||
| 12/09/2025 | 08:58:02.201 | 70 | 204.05 | |
| 70 | 204.05 | |||
| 70 | 204.05 | |||
| 12/09/2025 | 08:55:35.781 | 7 | 204.05 | |
| 7 | 204.05 | |||
| 7 | 204.05 | |||
| 12/09/2025 | 08:55:20.834 | 15 | 204.05 | |
| 15 | 204.05 | |||
| 15 | 204.05 | |||
| 12/09/2025 | 08:54:45.913 | 17 | 204.05 | |
| 3 | 204.05 | |||
| 14 | 204.05 | |||
| 17 | 204.05 | |||
| 12/09/2025 | 08:52:06.913 | 1 | 204.65 | |
| 1 | 204.65 | |||
| 1 | 204.65 | |||
| 12/09/2025 | 08:52:01.512 | 50 | 204.65 | |
| 50 | 204.65 | |||
| 50 | 204.65 | |||
| 12/09/2025 | 08:50:13.434 | 127 | 204.40 | |
| 127 | 204.40 | |||
| 127 | 204.40 | |||
| 12/09/2025 | 08:49:46.666 | 7 | 204.65 | |
| 7 | 204.65 | |||
| 7 | 204.65 | |||
| 12/09/2025 | 08:49:37.568 | 7 | 204.05 | |
| 7 | 204.05 | |||
| 7 | 204.05 | |||
| 12/09/2025 | 08:49:35.784 | 4 | 204.55 | |
| 4 | 204.55 | |||
| 4 | 204.55 | |||
| 12/09/2025 | 08:49:29.655 | 5 | 204.65 | |
| 4 | 204.65 | |||
| 5 | 204.65 | |||
| 1 | 204.65 | |||
| 12/09/2025 | 08:47:24.752 | 3 | 204.05 | |
| 3 | 204.05 | |||
| 3 | 204.05 | |||
| 12/09/2025 | 08:45:23.151 | 1 | 204.05 | |
| 1 | 204.05 | |||
| 1 | 204.05 | |||
| 12/09/2025 | 08:44:52.624 | 7 | 204.05 | |
| 7 | 204.05 | |||
| 7 | 204.05 | |||
| 12/09/2025 | 08:41:30.368 | 10 | 204.05 | |
| 10 | 204.05 | |||
| 10 | 204.05 | |||
| 12/09/2025 | 08:40:39.206 | 150 | 204.05 | |
| 150 | 204.05 | |||
| 150 | 204.05 | |||
| 12/09/2025 | 08:39:30.156 | 250 | 204.05 | |
| 250 | 204.05 | |||
| 250 | 204.05 | |||
| 12/09/2025 | 08:39:14.432 | 3 | 204.05 | |
| 3 | 204.05 | |||
| 3 | 204.05 | |||
| 12/09/2025 | 08:39:14.302 | 1 | 204.65 | |
| 1 | 204.65 | |||
| 1 | 204.65 | |||
| 12/09/2025 | 08:38:28.628 | 3 | 204.05 | |
| 3 | 204.05 | |||
| 3 | 204.05 | |||
| 12/09/2025 | 08:38:18.134 | 3 | 204.05 | |
| 3 | 204.05 | |||
| 3 | 204.05 | |||
| 12/09/2025 | 08:37:48.062 | 50 | 204.05 | |
| 50 | 204.05 | |||
| 50 | 204.05 | |||
| 12/09/2025 | 08:31:50.986 | 3 | 204.05 | |
| 3 | 204.05 | |||
| 3 | 204.05 | |||
| 12/09/2025 | 08:31:36.806 | 1 | 204.65 | |
| 1 | 204.65 | |||
| 1 | 204.65 | |||
| 12/09/2025 | 08:31:33.379 | 1 | 204.05 | |
| 1 | 204.05 | |||
| 1 | 204.05 | |||
| 12/09/2025 | 08:30:34.577 | 12 | 204.05 | |
| 12 | 204.05 | |||
| 8 | 204.05 | |||
| 4 | 204.05 | |||
| 12/09/2025 | 08:29:32.124 | 1 | 204.65 | |
| 1 | 204.65 | |||
| 1 | 204.65 | |||
| 12/09/2025 | 08:27:59.506 | 7 | 204.65 | |
| 7 | 204.65 | |||
| 3 | 204.65 | |||
| 4 | 204.65 | |||
| 12/09/2025 | 08:26:45.593 | 7 | 204.05 | |
| 7 | 204.05 | |||
| 7 | 204.05 | |||
| 12/09/2025 | 08:26:17.073 | 33 | 204.05 | |
| 33 | 204.05 | |||
| 29 | 204.05 | |||
| 4 | 204.05 | |||
| 12/09/2025 | 08:25:45.155 | 1 | 204.05 | |
| 1 | 204.05 | |||
| 1 | 204.05 | |||
| 12/09/2025 | 08:25:26.233 | 5 | 204.05 | |
| 5 | 204.05 | |||
| 5 | 204.05 | |||
| 12/09/2025 | 08:24:35.230 | 25 | 204.05 | |
| 25 | 204.05 | |||
| 21 | 204.05 | |||
| 4 | 204.05 | |||
| 12/09/2025 | 08:23:14.483 | 3 | 204.60 | |
| 3 | 204.60 | |||
| 3 | 204.60 | |||
| 12/09/2025 | 08:22:17.951 | 3 | 204.60 | |
| 3 | 204.60 | |||
| 3 | 204.60 | |||
| 12/09/2025 | 08:18:27.283 | 1 | 204.60 | |
| 1 | 204.60 | |||
| 1 | 204.60 | |||
| 12/09/2025 | 08:16:07.908 | 3 | 204.05 | |
| 3 | 204.05 | |||
| 3 | 204.05 | |||
| 12/09/2025 | 08:15:04.214 | 1 | 204.60 | |
| 1 | 204.60 | |||
| 1 | 204.60 | |||
| 12/09/2025 | 08:11:21.392 | 5 | 204.60 | |
| 5 | 204.60 | |||
| 5 | 204.60 | |||
| 12/09/2025 | 08:10:45.471 | 25 | 204.60 | |
| 25 | 204.60 | |||
| 4 | 204.60 | |||
| 17 | 204.60 | |||
| 4 | 204.60 | |||
| 12/09/2025 | 08:09:47.523 | 24 | 204.05 | |
| 24 | 204.05 | |||
| 24 | 204.05 | |||
| 12/09/2025 | 08:07:33.496 | 10 | 204.05 | |
| 10 | 204.05 | |||
| 10 | 204.05 | |||
| 12/09/2025 | 08:06:25.616 | 100 | 204.05 | |
| 4 | 204.05 | |||
| 96 | 204.05 | |||
| 100 | 204.05 | |||
| 12/09/2025 | 08:02:06.047 | 5 | 204.10 | |
| 5 | 204.10 | |||
| 5 | 204.10 | |||
| 12/09/2025 | 08:01:47.185 | 7 | 204.60 | |
| 4 | 204.60 | |||
| 3 | 204.60 | |||
| 7 | 204.60 | |||
| 12/09/2025 | 08:00:02.729 | 11 | 204.15 | |
| 4 | 204.15 | |||
| 4 | 204.15 | |||
| 3 | 204.15 | |||
| 11 | 204.15 | |||
| 12/09/2025 | 08:00:02.259 | 23 | 204.65 | |
| 11 | 204.65 | |||
| 23 | 204.65 | |||
| 12 | 204.65 | |||
| 12/09/2025 | 07:53:17.051 | 5 | 204.65 | |
| 5 | 204.65 | |||
| 1 | 204.65 | |||
| 4 | 204.65 | |||
| 12/09/2025 | 07:52:24.577 | 10 | 204.15 | |
| 10 | 204.15 | |||
| 10 | 204.15 | |||
| 12/09/2025 | 07:50:30.295 | 30 | 204.15 | |
| 30 | 204.15 | |||
| 26 | 204.15 | |||
| 4 | 204.15 | |||
| 12/09/2025 | 07:49:02.417 | 9 | 204.15 | |
| 9 | 204.15 | |||
| 9 | 204.15 | |||
| 12/09/2025 | 07:48:10.167 | 50 | 204.65 | |
| 25 | 204.65 | |||
| 23 | 204.65 | |||
| 2 | 204.65 | |||
| 50 | 204.65 | |||
| 12/09/2025 | 07:43:41.622 | 3 | 204.10 | |
| 3 | 204.10 | |||
| 3 | 204.10 | |||
| 12/09/2025 | 07:38:29.182 | 1 | 204.10 | |
| 1 | 204.10 | |||
| 1 | 204.10 | |||
| 12/09/2025 | 07:33:48.216 | 75 | 204.10 | |
| 75 | 204.10 | |||
| 75 | 204.10 | |||
| 12/09/2025 | 07:30:46.443 | 1 | 204.10 | |
| 1 | 204.10 | |||
| 1 | 204.10 | |||
| 12/09/2025 | 07:30:07.346 | 13 | 204.10 | |
| 6 | 204.10 | |||
| 7 | 204.10 | |||
| 13 | 204.10 | |||
| 12/09/2025 | 07:30:07.276 | 370 | 204.10 | |
| 5 | 204.10 | |||
| 2 | 204.10 | |||
| 181 | 204.10 | |||
| 5 | 204.10 | |||
| 1 | 204.10 | |||
| 5 | 204.10 | |||
| 10 | 204.10 | |||
| 20 | 204.10 | |||
| 20 | 204.10 | |||
| 7 | 204.10 | |||
| 2 | 204.10 | |||
| 50 | 204.10 | |||
| 7 | 204.10 | |||
| 6 | 204.10 | |||
| 20 | 204.10 | |||
| 124 | 204.10 | |||
| 20 | 204.10 | |||
| 4 | 204.10 | |||
| 20 | 204.10 | |||
| 120 | 204.10 | |||
| 100 | 204.10 | |||
| 10 | 204.10 | |||
| 1 | 204.10 |
Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG
Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)
Top 5 Turnover
-
Rheinmetall AG
Bid: 1 890.00
Ask: 1 890.00
Turnover: 132 693 TEUR -
Tesla Inc.
Bid: 337.00 / Ask: 337.25
Turnover: 46 449 TEUR -
BioNTech SE (ADRs)
Bid: 82.40 / Ask: 82.50
Turnover: 19 825 TEUR -
Nvidia Corp.
Bid: 151.44 / Ask: 151.58
Turnover: 18 545 TEUR -
Siemens Energy AG
Bid: 92.94 / Ask: 93.12
Turnover: 18 014 TEUR
Realtime Quotes
Last Update:
12/09/2025 @ 22:00:00
Last Update:
12/09/2025 @ 22:00:00